Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IONQ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IONQ IONQ INC   0.928 0.855 8.97 0.79
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.31 1.86 1.46 0.00 114 456  W   7.5 IONQ 0.00 0.01 0.01 0.00 30 486  W  
IONQ 0.78 1.17 0.97 0.00 250 710  W   8 IONQ 0.00 0.01 0.01 0.00 31 216  W  
IONQ 0.31 0.86 0.40 0.00 908 922  W   8.5 IONQ 0.00 0.03 0.02 0.00 80 93  W  
IONQ 0.00 0.03 0.02 0.00 798 653  W   9 IONQ 0.00 0.08 0.15 0.00 18 300  W  
IONQ 0.00 0.01 0.02 0.00 0 163  W   9.5 IONQ 0.32 0.91 0.66 0.00 123 1106  W  
IONQ 0.00 0.03 0.01 0.00 13 312  W   10 IONQ 0.97 2.77 1.20 0.00 4 33  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.45 1.75 1.39 1.50 112 303  W   7.5 IONQ 0.01 0.03 0.03 0.02 18 84  W  
IONQ 1.01 1.04 0.95 1.05 84 652  W   8 IONQ 0.05 0.07 0.05 0.07 83 117  W  
IONQ 0.61 0.65 0.62 0.67 172 1078  W   8.5 IONQ 0.17 0.18 0.19 0.19 287 401  W  
IONQ 0.33 0.35 0.44 0.38 349 345  W   9 IONQ 0.36 0.41 0.39 0.40 59 264  W  
IONQ 0.16 0.20 0.16 0.20 253 95  W   9.5 IONQ 0.57 0.74 0.97 0.71 2 54  W  
IONQ 0.07 0.10 0.09 0.09 485 171  W   10 IONQ 0.41 1.15 2.85 1.11 0 4  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.60 1.83 1.53 1.60 28 91  W   7.5 IONQ 0.16 0.18 0.17 0.08 204 543  W  
IONQ 1.24 1.58 1.21 1.20 28 605  W   8 IONQ 0.29 0.31 0.31 0.18 698 1698  W  
IONQ 0.94 0.95 0.93 0.86 91 384  W   8.5 IONQ 0.48 0.51 0.49 0.33 617 133  W  
IONQ 0.69 0.85 0.69 0.59 506 244  W   9 IONQ 0.72 0.76 0.85 0.56 4 437  W  
IONQ 0.49 0.52 0.50 0.39 194 184  W   9.5 IONQ 0.82 1.07 1.10 0.85 11 167  W  
IONQ 0.35 0.37 0.36 0.24 275 363  W   10 IONQ 1.38 1.42 1.45 1.21 5 38  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.35 1.71 1.60 1.73 4 491  S   7.5 IONQ 0.22 0.25 0.25 0.14 51 1054  S  
IONQ 1.32 1.35 1.19 1.36 33 208  S   8 IONQ 0.37 0.39 0.41 0.26 74 68  S  
IONQ 1.01 1.05 1.05 1.03 76 173  S   8.5 IONQ 0.56 0.59 0.60 0.43 8 74  S  
IONQ 0.77 0.80 0.74 0.77 218 484  S   9 IONQ 0.81 0.84 0.95 0.66 14 17  S  
IONQ 0.57 0.60 0.58 0.56 59 31  S   9.5 IONQ 0.98 1.15 1.31 0.94 4 5  S  
IONQ 0.43 0.46 0.44 0.39 135 6011  S   10 IONQ 1.46 1.50 1.52 1.26 27 4159  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.22 1.95 1.63 1.88 1 19  W   7.5 IONQ 0.27 0.30 0.29 0.19 102 143  W  
IONQ 1.37 1.51 1.34 1.52 6 45  W   8 IONQ 0.42 0.45 0.46 0.32 4 99  W  
IONQ 1.07 1.11 1.02 1.20 22 43  W   8.5 IONQ 0.62 0.66 0.72 0.49 3 104  W  
IONQ 0.65 0.88 0.77 0.94 22 52  W   9 IONQ 0.88 1.43 1.39 0.71 0 37  W  
IONQ 0.64 0.84 0.53 0.72 10 163  W   9.5 IONQ 1.04 1.22 2.62 0.98 0 15  W  
IONQ 0.50 0.70 0.49 0.54 47 201  W   10 IONQ 1.53 1.57 1.58 1.29 14 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.75 1.88 1.10 2.03 0 30  W   7.5 IONQ 0.31 0.33 0.42 0.22 2 73  W  
IONQ 1.07 1.61 1.34 1.68 6 122  W   8 IONQ 0.46 0.49 0.49 0.35 2 17  W  
IONQ 1.12 1.31 1.11 1.38 54 8  W   8.5 IONQ 0.68 0.71 1.20 0.52 0 10  W  
IONQ 0.88 0.92 0.79 1.11 16 59  W   9 IONQ 0.93 1.13 1.04 0.74 10 3  W  
IONQ 0.69 0.87 0.67 0.89 10 30  W   9.5 IONQ 0.96 1.44 1.42 0.99 4 6  W  
IONQ 0.54 0.57 0.52 0.70 9 24  W   10 IONQ 1.55 1.62 3.11 1.28 0 76  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.78 2.01 0.00 2.20 0 0  W   7.5 IONQ 0.36 0.39 0.44 0.24 1 0  W  
IONQ 1.00 1.59 0.00 1.86 0 0  W   8 IONQ 0.53 0.55 0.57 0.37 3 0  W  
IONQ 1.18 1.62 0.00 1.56 0 0  W   8.5 IONQ 0.34 0.77 0.00 0.54 0 0  W  
IONQ 0.94 0.98 0.88 1.29 9 0  W   9 IONQ 0.73 1.03 1.14 0.74 6 0  W  
IONQ 0.75 0.78 0.73 1.06 1 0  W   9.5 IONQ 1.25 1.34 0.00 0.97 0 0  W  
IONQ 0.60 0.63 0.34 0.86 0 1  W   10 IONQ 1.54 1.68 1.71 1.24 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.84 1.92 1.88 2.58 117 586  S   7.5 IONQ 0.45 0.47 0.46 0.25 78 1760  S  
IONQ 0.71 1.04 0.70 1.23 357 3049  S   10 IONQ 1.75 1.79 1.75 1.12 13 3464  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.